Nasdaq Stockholm · SWEC-B · stock
Sweco AB (publ) (SWEC-B) stock price history
Every Nasdaq Stockholm trading session of Sweco AB (publ) from Jan 3, 2000 to Nov 13, 2026: 6,652 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SWEC-B adjusted close, 2000 to 2026
- SEK 185.74
- All time high, 2025
- SEK 164.30
- 52 week high, SEK 122.00 low
- 6,652
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
SWEC-B key facts
- Sweco AB (publ) (SWEC-B) closed at SEK 142.40 on Nov 13, 2026 on Nasdaq Stockholm.
- SWEC-B's all time high close is SEK 185.74, set on Feb 18, 2025; its all time low close is SEK 1.24 on Apr 26, 2000.
- SWEC-B's 52 week range is SEK 122.00 to SEK 164.30.
- SWEC-B returned -11.8% over the year to Nov 13, 2026 and +1.2% over five years.
- Over ten years SWEC-B returned +202%, +11.7% a year compounded.
- SWEC-B's deepest drawdown was -53.1% from Jul 26, 2007 to Dec 16, 2008.
- DataCedar holds 6,652 daily sessions of SWEC-B history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SWEC-B price chart, 2000 to 2026
SWEC-B returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.5% |
| 3 months | +13.1% |
| 6 months | +14.3% |
| Year to date | -3.2% |
| 1 year | -11.8% |
| 3 years | +39.1% |
| 5 years | +1.2% |
| 10 years | +201.6% |
| Since Jan 3, 2000 | +9,737% |
| Compound annual growth, 26.9 years | +18.6% |
SWEC-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 185.74 on Feb 18, 2025
- All time low close
- SEK 1.24 on Apr 26, 2000
- 52 week high
- SEK 164.30 on Nov 13, 2025
- 52 week low
- SEK 122.00 on May 18, 2026
- Deepest drawdown
- -53.1% from Jul 26, 2007 to Dec 16, 2008, recovered Apr 27, 2011
- Best single session
- +17.8% on Oct 13, 2008
- Worst single session
- -13.7% on Feb 9, 2024
- Volatility, 1 year annualised
- 24.6%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2000
- 98.4×
- Best calendar year
- 2019, +88%
- Worst calendar year
- 2008, -44%
SWEC-B price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 146.17 | SEK 148.31 | SEK 122.00 | SEK 142.40 | -3.2% | 76.4M | 215 |
| 2025 | SEK 157.17 | SEK 189.08 | SEK 142.46 | SEK 147.14 | -6.5% | 58.7M | 249 |
| 2024 | SEK 125.69 | SEK 181.34 | SEK 94.62 | SEK 157.36 | +25.2% | 63.8M | 251 |
| 2023 | SEK 91.86 | SEK 131.32 | SEK 86.52 | SEK 125.69 | +38.1% | 64.7M | 251 |
| 2022 | SEK 152.20 | SEK 153.10 | SEK 71.31 | SEK 91.00 | -40.3% | 73.1M | 253 |
| 2021 | SEK 133.92 | SEK 152.92 | SEK 105.67 | SEK 152.47 | +14.4% | 87.2M | 253 |
| 2020 | SEK 104.57 | SEK 233.95 | SEK 63.21 | SEK 133.30 | +27.4% | 113.3M | 252 |
| 2019 | SEK 55.37 | SEK 107.52 | SEK 51.67 | SEK 104.63 | +87.9% | 89.8M | 247 |
| 2018 | SEK 50.30 | SEK 69.17 | SEK 42.24 | SEK 55.68 | +11.4% | 83.3M | 252 |
| 2017 | SEK 48.59 | SEK 64.05 | SEK 45.87 | SEK 49.99 | +2.9% | 62.4M | 253 |
| 2016 | SEK 32.53 | SEK 51.16 | SEK 28.15 | SEK 48.59 | +49.1% | 54.1M | 253 |
| 2015 | SEK 25.92 | SEK 35.02 | SEK 25.01 | SEK 32.60 | +25.7% | 51.7M | 246 |
| 2014 | SEK 25.17 | SEK 29.96 | SEK 21.52 | SEK 25.92 | +3.5% | 17.9M | 248 |
| 2013 | SEK 16.53 | SEK 25.05 | SEK 15.95 | SEK 25.05 | +51.6% | 20.6M | 250 |
| 2012 | SEK 12.09 | SEK 17.66 | SEK 11.93 | SEK 16.53 | +36.1% | 22.7M | 239 |
| 2011 | SEK 11.90 | SEK 15.40 | SEK 10.69 | SEK 12.15 | +0.8% | 17M | 241 |
| 2010 | SEK 10.69 | SEK 12.59 | SEK 9.89 | SEK 12.06 | +12.2% | 22.2M | 247 |
| 2009 | SEK 6.59 | SEK 11.99 | SEK 6.57 | SEK 10.74 | +61.6% | 17.1M | 241 |
| 2008 | SEK 11.50 | SEK 11.92 | SEK 6.46 | SEK 6.65 | -44.0% | 26.8M | 245 |
| 2007 | SEK 8.99 | SEK 14.43 | SEK 8.45 | SEK 11.87 | +26.3% | 49.9M | 240 |
| 2006 | SEK 7.19 | SEK 9.57 | SEK 6.65 | SEK 9.39 | +29.0% | 167.5M | 234 |
| 2005 | SEK 4.28 | SEK 7.51 | SEK 4.18 | SEK 7.28 | +70.0% | 200.6M | 249 |
| 2004 | SEK 2.43 | SEK 4.37 | SEK 2.20 | SEK 4.28 | +76.1% | 220.9M | 224 |
| 2003 | SEK 1.68 | SEK 2.46 | SEK 1.39 | SEK 2.43 | +44.6% | 148M | 261 |
| 2002 | SEK 1.94 | SEK 2.77 | SEK 1.53 | SEK 1.68 | -13.5% | 73M | 260 |
| 2001 | SEK 1.41 | SEK 2.18 | SEK 1.31 | SEK 1.94 | +38.3% | 33.9M | 239 |
| 2000 | SEK 1.52 | SEK 1.78 | SEK 1.12 | SEK 1.41 | n/a | 19.6M | 259 |
SWEC-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 142.40 | +1.0% |
| October 2026 | SEK 141.00 | +9.1% |
| September 2026 | SEK 129.20 | +0.5% |
| August 2026 | SEK 128.60 | -4.1% |
| July 2026 | SEK 134.10 | +5.5% |
| June 2026 | SEK 127.10 | -5.9% |
| May 2026 | SEK 135.00 | +7.0% |
| April 2026 | SEK 126.20 | -2.5% |
| March 2026 | SEK 129.39 | -8.2% |
| February 2026 | SEK 141.00 | -2.0% |
| January 2026 | SEK 143.82 | -2.3% |
| December 2025 | SEK 147.14 | -6.2% |
About the SWEC-B data
Daily bars. 6,652 sessions from Jan 3, 2000 to Nov 13, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3ASWEC-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
SWEC-B share price history
